Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 4,000 |
Jun 27, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Jun 26, 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
Jun 25, 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
Jun 24, 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
Jun 24, 2024 | 0.48 Dividend | |||||
Jun 21, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 0.9340 | - |
Jun 20, 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 0.9492 | - |
Jun 19, 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 0.9466 | - |
Jun 18, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 0.9525 | - |
Jun 17, 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 0.9366 | - |
Jun 14, 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 0.9485 | - |
Jun 13, 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 0.9175 | - |
Jun 12, 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 0.9188 | - |
Jun 11, 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 0.9366 | - |
Jun 10, 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 0.9723 | - |
Jun 07, 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 0.9591 | - |
Jun 06, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.9512 | - |
Jun 05, 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 0.9624 | - |
Jun 04, 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 0.9499 | - |
Jun 03, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.8917 | - |
May 31, 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 0.8660 | - |
May 30, 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 0.8732 | - |
May 29, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.8785 | - |
May 28, 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 0.8858 | - |
May 27, 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 0.8858 | - |
May 24, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 0.8818 | - |
May 23, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 0.8818 | - |
May 22, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.8884 | - |
May 21, 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 0.8838 | - |
May 20, 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 0.8944 | - |
May 17, 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 0.8871 | - |
May 16, 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 0.8930 | - |
May 15, 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 0.8957 | - |
May 14, 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 0.8997 | - |
May 13, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 0.9214 | - |
May 10, 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 0.8845 | - |
May 09, 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 0.8428 | - |
May 08, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.8191 | - |
May 07, 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 0.8244 | - |
May 06, 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 0.8197 | - |
May 03, 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 0.8039 | - |
May 02, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 0.8019 | - |
Apr 30, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.8059 | - |
Apr 29, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 0.8072 | - |
Apr 26, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 0.7959 | - |
Apr 25, 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 0.7913 | - |
Apr 24, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7847 | - |
Apr 23, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7794 | - |
Apr 22, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7847 | - |
Apr 19, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 0.7768 | - |
Apr 18, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 0.7808 | - |
Apr 17, 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 0.7887 | - |
Apr 16, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 0.7741 | - |
Apr 15, 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 0.7682 | - |
Apr 12, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 0.7695 | - |
Apr 11, 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 0.7675 | - |
Apr 10, 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 0.7537 | - |
Apr 09, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7385 | - |
Apr 08, 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.7292 | - |
Apr 05, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7154 | - |
Apr 04, 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.7273 | - |
Apr 03, 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 0.7286 | - |
Apr 02, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7385 | - |
Mar 28, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7173 | - |
Mar 27, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 0.7140 | - |
Mar 26, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.7160 | - |
Mar 25, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7206 | - |
Mar 22, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 0.7226 | - |
Mar 21, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7266 | - |
Mar 20, 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 0.7187 | - |
Mar 19, 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 0.7193 | - |
Mar 18, 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 0.7114 | - |
Mar 15, 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 0.7114 | - |
Mar 14, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.7167 | - |
Mar 13, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7206 | - |
Mar 12, 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7339 | - |
Mar 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7200 | - |
Mar 08, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7266 | - |
Mar 07, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7134 | - |
Mar 06, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7154 | - |
Mar 05, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7173 | - |
Mar 04, 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7306 | - |
Mar 01, 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7418 | - |
Feb 29, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7398 | - |
Feb 28, 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.7391 | - |
Feb 27, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7398 | - |
Feb 26, 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 0.7405 | - |
Feb 23, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7596 | - |
Feb 22, 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 0.7451 | - |
Feb 21, 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7418 | - |
Feb 20, 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7339 | - |
Feb 19, 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7306 | - |
Feb 16, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7206 | - |
Feb 15, 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.7088 | - |
Feb 14, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7068 | - |
Feb 13, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 0.7319 | - |
Feb 12, 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 0.7286 | - |
Feb 09, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 0.7299 | - |
Feb 08, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7385 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |